| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
50.40
67.73
50.40
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
50.40
67.73
50.40
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
50.40
67.73
50.40
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
50.40
70.64
50.40
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
50.40
96.45
50.40
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
50.40
119.70
50.40
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
50.40
119.70
50.40
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
50.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
91.61
|
5,211,800 | 92.07 | 92.99 | 91.09 | 334,694 | 1,928,800 | -224.1 |
| 05/06/2024 |
91.94
|
6,321,600 | 91.88 | 95.09 | 91.68 | 1,534,600 | 1,972,800 | -61.0 |
| 04/06/2024 |
91.29
|
7,009,800 | 91.22 | 91.42 | 90.43 | 1,943,500 | 1,234,600 | 98.5 |
| 03/06/2024 |
89.84
|
7,773,600 | 88.60 | 90.30 | 88.40 | 1,244,000 | 1,988,200 | -101.8 |
| 31/05/2024 |
88.33
|
2,633,500 | 88.60 | 89.78 | 87.81 | 533,900 | 178,700 | 47.7 |
| 30/05/2024 |
88.60
|
7,261,300 | 87.81 | 88.60 | 86.56 | 1,348,900 | 2,876,100 | -202.7 |
| 29/05/2024 |
89.06
|
5,837,600 | 89.97 | 90.70 | 88.46 | 2,417,100 | 1,668,200 | 101.5 |
| 28/05/2024 |
89.91
|
4,625,300 | 87.94 | 89.91 | 87.35 | 1,121,900 | 533,900 | 78.9 |
| 27/05/2024 |
87.15
|
5,157,800 | 87.28 | 87.61 | 85.71 | 1,006,600 | 786,500 | 29.8 |
| 24/05/2024 |
86.56
|
13,375,600 | 90.56 | 90.56 | 85.71 | 607,000 | 3,271,600 | -355.4 |
| 23/05/2024 |
90.24
|
3,621,500 | 90.24 | 90.43 | 88.60 | 0 | 1,372,900 | -187.1 |
| 22/05/2024 |
90.56
|
4,511,800 | 90.50 | 91.68 | 89.32 | 455,800 | 1,006,600 | -75.9 |
| 21/05/2024 |
89.25
|
3,471,900 | 87.94 | 89.25 | 87.61 | 277,700 | 607,700 | -44.4 |
| 20/05/2024 |
87.28
|
2,013,500 | 88.73 | 89.32 | 87.28 | 800 | 27,900 | -3.7 |
| 16/05/2024 |
88.86
|
3,119,000 | 88.99 | 90.11 | 88.07 | 5,400 | 277,700 | -37.1 |
| 15/05/2024 |
88.01
|
3,653,100 | 86.30 | 88.27 | 86.17 | 200 | 800 | -0.1 |
| 14/05/2024 |
85.64
|
2,304,600 | 85.31 | 86.43 | 85.05 | 3,900 | 100 | 0.5 |
| 13/05/2024 |
85.12
|
1,852,200 | 86.17 | 86.30 | 84.53 | 0 | 39,400 | -5.1 |
| 10/05/2024 |
85.97
|
3,789,700 | 86.17 | 86.76 | 84.79 | 0 | 380,200 | -49.8 |
| 09/05/2024 |
85.51
|
2,203,300 | 85.71 | 87.15 | 85.31 | 0 | 3,900 | -0.5 |
| 08/05/2024 |
85.97
|
3,017,800 | 85.38 | 85.97 | 84.86 | 100 | 0 | 0.0 |
| 07/05/2024 |
86.17
|
3,122,800 | 84.00 | 86.36 | 83.48 | 19,400 | 4,200 | 1.9 |
| 06/05/2024 |
83.74
|
2,704,600 | 83.02 | 83.74 | 81.71 | 13,000 | 0 | 1.6 |
| 03/05/2024 |
82.62
|
3,191,200 | 84.07 | 84.26 | 82.43 | 3,200 | 100 | 0.4 |
| 02/05/2024 |
83.54
|
3,469,300 | 81.25 | 84.66 | 81.05 | 5,100 | 19,300 | -1.8 |
| 26/04/2024 |
80.85
|
3,396,500 | 80.72 | 82.30 | 80.20 | 0 | 13,000 | -1.6 |
| 25/04/2024 |
80.85
|
5,707,700 | 80.39 | 84.00 | 80.00 | 0 | 3,200 | -0.4 |
| 24/04/2024 |
78.82
|
10,158,700 | 74.55 | 78.82 | 74.29 | 1,800 | 5,100 | -0.4 |
| 23/04/2024 |
73.70
|
4,037,600 | 72.78 | 74.36 | 72.12 | 0 | 0 | 0 |
| 22/04/2024 |
72.39
|
2,397,300 | 72.19 | 73.11 | 71.47 | 0 | 21,900 | -2.4 |
| 19/04/2024 |
71.53
|
5,361,100 | 72.52 | 72.98 | 71.53 | 0 | 6,600 | -0.7 |
| 17/04/2024 |
73.37
|
1,943,300 | 74.22 | 74.22 | 73.24 | 0 | 10,900 | -1.2 |
| 16/04/2024 |
74.16
|
3,642,700 | 73.50 | 74.29 | 73.17 | 0 | 7,700 | -0.9 |
| 15/04/2024 |
73.24
|
3,701,900 | 75.80 | 75.86 | 73.17 | 100 | 0 | 0.0 |
| 12/04/2024 |
75.80
|
1,367,300 | 76.06 | 76.06 | 75.01 | 13,100 | 0 | 1.5 |
| 11/04/2024 |
75.41
|
1,549,400 | 74.49 | 75.73 | 74.36 | 0 | 0 | 0 |
| 10/04/2024 |
74.68
|
1,791,100 | 74.49 | 75.86 | 74.36 | 800 | 100 | 0.1 |
| 09/04/2024 |
74.16
|
1,432,500 | 73.90 | 74.29 | 73.83 | 0 | 13,100 | -1.5 |
| 08/04/2024 |
73.90
|
1,952,000 | 74.62 | 74.62 | 73.90 | 0 | 0 | 0 |
| 05/04/2024 |
74.62
|
2,759,000 | 74.22 | 75.27 | 73.90 | 0 | 800 | -0.1 |
| 04/04/2024 |
74.81
|
2,359,500 | 75.47 | 76.00 | 74.81 | 8,400 | 0 | 1.0 |
| 03/04/2024 |
75.54
|
2,549,000 | 76.19 | 76.78 | 75.54 | 0 | 4,800 | -0.6 |
| 02/04/2024 |
76.78
|
2,285,800 | 75.73 | 76.78 | 75.73 | 0 | 200 | 0.0 |
| 01/04/2024 |
76.65
|
1,974,600 | 76.13 | 77.18 | 75.60 | 1,700 | 8,400 | -0.8 |
| 29/03/2024 |
76.46
|
1,343,500 | 76.39 | 76.91 | 76.13 | 0 | 200 | 0.0 |
| 28/03/2024 |
76.85
|
2,803,200 | 76.06 | 77.05 | 75.67 | 0 | 0 | 0 |
| 27/03/2024 |
75.60
|
1,320,200 | 75.27 | 75.67 | 74.88 | 0 | 1,700 | -0.2 |
| 26/03/2024 |
75.47
|
1,693,300 | 74.81 | 75.80 | 74.55 | 0 | 6,200 | -0.7 |
| 25/03/2024 |
74.81
|
2,794,400 | 74.88 | 75.54 | 74.68 | 0 | 2,100 | -0.2 |
| 22/03/2024 |
75.41
|
2,414,800 | 76.32 | 76.32 | 75.14 | 0 | 0 | 0 |
| 21/03/2024 |
76.26
|
3,757,800 | 75.60 | 76.26 | 75.21 | 0 | 200 | 0.0 |
| 20/03/2024 |
75.14
|
3,475,700 | 73.70 | 75.47 | 72.91 | 0 | 0 | 0 |
| 19/03/2024 |
73.50
|
3,315,400 | 74.16 | 74.16 | 72.91 | 6,400 | 0 | 0.7 |
| 18/03/2024 |
74.16
|
5,884,600 | 76.00 | 76.00 | 72.91 | 100 | 0 | 0.0 |
| 15/03/2024 |
76.13
|
3,838,400 | 76.65 | 76.65 | 75.14 | 0 | 5,500 | -0.6 |
| 14/03/2024 |
76.78
|
3,463,000 | 77.77 | 77.77 | 75.93 | 5,400 | 6,400 | -0.1 |
| 13/03/2024 |
76.78
|
5,114,200 | 74.03 | 76.78 | 73.50 | 3,900 | 100 | 0.4 |
| 12/03/2024 |
73.44
|
2,907,800 | 72.19 | 74.49 | 72.19 | 0 | 0 | 0 |
| 11/03/2024 |
72.19
|
3,381,500 | 72.19 | 74.49 | 72.19 | 0 | 5,400 | -0.6 |
| 08/03/2024 |
72.19
|
3,115,600 | 73.04 | 73.90 | 71.86 | 238,019 | 238,700 | -0.1 |
| 07/03/2024 |
73.04
|
4,037,600 | 71.60 | 74.75 | 71.01 | 1,212,150 | 1,225,360 | -1.4 |
| 06/03/2024 |
71.53
|
2,491,100 | 72.19 | 72.45 | 71.34 | 156,700 | 156,700 | 0 |
| 05/03/2024 |
72.65
|
3,383,000 | 73.11 | 73.11 | 72.12 | 1,290,600 | 1,293,819 | -0.4 |
| 04/03/2024 |
73.11
|
3,087,100 | 72.85 | 73.37 | 72.71 | 74,500 | 75,500 | -0.1 |
| 01/03/2024 |
72.71
|
4,019,400 | 71.66 | 73.11 | 71.60 | 942,000 | 942,000 | 0 |
| 29/02/2024 |
71.53
|
2,824,800 | 71.01 | 71.80 | 70.68 | 151,386 | 149,300 | 0.2 |
| 28/02/2024 |
71.20
|
3,461,700 | 70.88 | 71.20 | 69.76 | 936,200 | 937,540 | -0.1 |
| 27/02/2024 |
70.81
|
2,800,800 | 71.20 | 71.86 | 70.48 | 1,696,400 | 1,700,401 | -0.4 |
| 26/02/2024 |
70.88
|
4,466,700 | 68.19 | 70.88 | 67.92 | 470,000 | 472,086 | -0.2 |
| 23/02/2024 |
68.19
|
4,103,500 | 69.24 | 70.02 | 67.79 | 1,054,500 | 1,054,540 | 0.0 |
| 22/02/2024 |
68.65
|
1,718,700 | 69.50 | 69.56 | 68.65 | 492,500 | 492,563 | 0.0 |
| 21/02/2024 |
69.50
|
3,137,500 | 68.25 | 70.15 | 67.92 | 683,300 | 683,324 | 0.0 |
| 20/02/2024 |
68.45
|
1,844,300 | 69.04 | 69.04 | 68.25 | 2,046,100 | 2,040,000 | 0.6 |
| 19/02/2024 |
68.91
|
2,031,800 | 69.24 | 70.22 | 68.91 | 914,500 | 911,500 | 0.3 |
| 16/02/2024 |
68.97
|
2,066,000 | 68.25 | 68.97 | 68.12 | 272,100 | 284,200 | -1.3 |
| 15/02/2024 |
68.25
|
2,248,400 | 69.04 | 69.24 | 68.12 | 1,254,020 | 1,253,320 | 0.1 |
| 07/02/2024 |
68.84
|
2,125,400 | 68.71 | 68.91 | 68.19 | 300,500 | 318,700 | -1.9 |
| 06/02/2024 |
68.32
|
1,884,300 | 67.99 | 68.91 | 67.53 | 1,688,602 | 1,676,572 | -2.0 |
| 05/02/2024 |
67.92
|
2,694,400 | 66.94 | 68.32 | 66.87 | 295,800 | 302,100 | -0.7 |
| 02/02/2024 |
66.94
|
2,876,100 | 65.76 | 67.07 | 65.69 | 972,481 | 972,400 | 0.0 |
| 01/02/2024 |
65.56
|
7,793,700 | 62.94 | 65.56 | 62.80 | 7,400 | 31,300 | -2.4 |
| 31/01/2024 |
62.80
|
1,381,500 | 62.74 | 63.00 | 62.67 | 100 | 500 | 0.0 |
| 30/01/2024 |
62.74
|
949,000 | 62.94 | 62.94 | 62.61 | 0 | 0 | 0 |
| 29/01/2024 |
62.94
|
1,060,700 | 62.94 | 63.07 | 62.54 | 0 | 7,400 | -0.7 |
| 26/01/2024 |
62.94
|
925,400 | 62.67 | 63.13 | 62.54 | 0 | 100 | 0.0 |
| 25/01/2024 |
62.41
|
845,100 | 62.41 | 62.80 | 62.21 | 0 | 0 | 0 |
| 24/01/2024 |
62.35
|
1,722,100 | 62.87 | 62.87 | 62.28 | 1,000 | 18,000 | -1.6 |
| 23/01/2024 |
62.74
|
1,480,400 | 63.07 | 63.26 | 62.61 | 0 | 23,900 | -2.3 |
| 22/01/2024 |
63.26
|
1,108,000 | 63.53 | 63.53 | 62.87 | 0 | 900 | -0.1 |
| 19/01/2024 |
63.20
|
1,493,200 | 63.00 | 63.59 | 62.80 | 0 | 1,000 | -0.1 |
| 18/01/2024 |
62.74
|
1,136,900 | 62.80 | 63.00 | 62.48 | 0 | 37,400 | -3.6 |
| 17/01/2024 |
62.80
|
1,414,000 | 62.74 | 63.00 | 62.35 | 0 | 0 | 0 |
| 16/01/2024 |
62.80
|
810,000 | 62.15 | 62.80 | 62.15 | 0 | 0 | 0 |
| 15/01/2024 |
62.61
|
1,312,200 | 62.35 | 62.94 | 62.28 | 0 | 3,500 | -0.3 |
| 12/01/2024 |
62.15
|
2,597,000 | 62.21 | 62.74 | 61.75 | 0 | 0 | 0 |
| 11/01/2024 |
62.35
|
1,370,900 | 62.15 | 62.61 | 62.15 | 0 | 43,100 | -4.1 |
| 10/01/2024 |
62.15
|
3,302,500 | 63.46 | 63.59 | 62.02 | 0 | 500 | 0.0 |
| 09/01/2024 |
63.40
|
1,211,700 | 63.85 | 63.85 | 63.40 | 0 | 200 | 0.0 |
| 08/01/2024 |
63.85
|
1,443,000 | 63.92 | 64.51 | 63.72 | 0 | 11,500 | -1.1 |
| 05/01/2024 |
63.92
|
1,138,600 | 63.85 | 63.99 | 63.33 | 2,100 | 0 | 0.2 |